• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    SPDR S&P 500 Value Portfolio ETF (NY: SPYV )

    52.74 +0.35 (+0.67%)
    Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 04, 2024 52.64 52.76 52.36 52.74 1,382,447 +0.35(+0.67%)
    Oct 03, 2024 52.50 52.56 52.23 52.39 2,213,256 -0.26(-0.49%)
    Oct 02, 2024 52.67 52.77 52.42 52.65 1,231,282 -0.06(-0.11%)
    Oct 01, 2024 52.78 52.87 52.48 52.71 2,017,789 -0.15(-0.28%)
    Sep 30, 2024 52.69 52.91 52.41 52.86 1,347,465 +0.17(+0.32%)
    Sep 27, 2024 52.69 52.98 52.62 52.69 1,556,306 +0.18(+0.34%)
    Sep 26, 2024 52.35 52.56 52.35 52.51 1,507,411 +0.29(+0.56%)
    Sep 25, 2024 52.58 52.65 52.13 52.22 2,135,987 -0.30(-0.57%)
    Sep 24, 2024 52.58 52.67 52.41 52.52 2,197,809 -0.04(-0.08%)
    Sep 23, 2024 52.47 52.59 52.37 52.56 1,562,092 +0.25(+0.47%)
    Sep 20, 2024 52.26 52.34 52.07 52.31 1,182,425 -0.10(-0.19%)
    Sep 19, 2024 52.59 52.62 52.23 52.41 1,489,825 +0.38(+0.73%)
    Sep 18, 2024 52.19 52.64 51.99 52.04 2,675,086 -0.15(-0.29%)
    Sep 17, 2024 52.27 52.47 52.03 52.18 1,714,652 -0.03(-0.06%)
    Sep 16, 2024 52.01 52.25 51.94 52.21 1,846,148 +0.42(+0.81%)
    Sep 13, 2024 51.60 51.88 51.52 51.80 2,188,300 +0.33(+0.64%)
    Sep 12, 2024 51.32 51.47 50.97 51.47 3,813,237 +0.20(+0.39%)
    Sep 11, 2024 51.26 51.32 50.35 51.27 3,336,523 -0.13(-0.25%)
    Sep 10, 2024 51.57 51.60 51.06 51.40 17,638,936 -0.11(-0.21%)
    Sep 09, 2024 51.22 51.70 51.12 51.51 1,423,484 +0.56(+1.09%)
    Sep 06, 2024 51.47 51.68 50.86 50.95 2,182,292 -0.48(-0.93%)
    Sep 05, 2024 51.92 51.98 51.23 51.43 2,414,482 -0.41(-0.79%)
    Sep 04, 2024 51.85 52.15 51.66 51.84 1,889,187 -0.03(-0.06%)
    Sep 03, 2024 52.07 52.24 51.68 51.87 3,453,424 -0.43(-0.82%)
    Aug 30, 2024 52.02 52.33 51.76 52.29 1,920,205 +0.43(+0.82%)
    Aug 29, 2024 51.89 52.09 51.50 51.87 2,127,110 +0.20(+0.39%)
    Aug 28, 2024 51.68 51.91 51.43 51.67 1,561,842 -0.06(-0.12%)
    Aug 27, 2024 51.66 51.75 51.58 51.73 1,218,911 +0.06(+0.12%)
    Aug 26, 2024 51.69 51.92 51.60 51.67 1,620,681 +0.12(+0.23%)
    Aug 23, 2024 51.24 51.59 51.15 51.55 1,913,951 +0.51(+0.99%)
    Aug 22, 2024 51.15 51.22 50.86 51.04 1,558,232 -0.01(-0.02%)
    Aug 21, 2024 51.05 51.12 50.87 51.05 1,446,618 +0.21(+0.41%)
    Aug 20, 2024 50.94 51.00 50.80 50.84 2,134,622 -0.15(-0.29%)
    Aug 19, 2024 50.74 51.03 50.73 50.99 15,192,472 +0.30(+0.59%)
    Aug 16, 2024 50.44 50.73 50.44 50.69 1,756,268 +0.19(+0.37%)
    Aug 15, 2024 50.45 50.58 50.26 50.50 1,945,830 +0.52(+1.03%)
    Aug 14, 2024 49.79 50.12 49.75 49.99 1,436,484 +0.22(+0.44%)
    Aug 13, 2024 49.51 49.78 49.31 49.77 2,217,343 +0.45(+0.91%)
    Aug 12, 2024 49.61 49.61 49.22 49.32 1,436,165 -0.21(-0.42%)
    Aug 09, 2024 49.47 49.66 49.15 49.53 1,621,839 +0.08(+0.16%)
    Aug 08, 2024 48.90 49.52 48.84 49.45 2,535,294 +0.71(+1.45%)
    Aug 07, 2024 49.33 49.66 48.71 48.74 2,686,334 -0.21(-0.43%)
    Aug 06, 2024 48.72 49.52 48.56 48.95 6,351,190 +0.39(+0.80%)
    Aug 05, 2024 48.88 49.04 48.42 48.56 20,155,246 -1.21(-2.44%)
    Aug 02, 2024 50.18 50.33 49.28 49.78 5,244,105 -0.70(-1.38%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.